SPNS - Sapiens International Corporation N.V.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201915.5715.8115.5715.6715.6730,100
Jul 18, 201915.8915.9115.5315.5915.5951,000
Jul 17, 201916.0616.1916.0616.0916.0931,200
Jul 16, 201916.3716.3716.0616.0616.0635,400
Jul 15, 201916.4916.4916.1416.4016.4052,100
Jul 12, 201916.4716.5016.1916.4816.4831,800
Jul 11, 201916.7216.7816.4316.4416.4461,400
Jul 10, 201916.6816.7016.4116.5616.5641,600
Jul 09, 201916.3616.7816.3616.6216.6289,800
Jul 08, 201916.2516.5416.0916.4316.4372,400
Jul 05, 201916.2916.4516.2516.2916.2977,000
Jul 03, 201916.5416.6416.2216.2416.24117,000
Jul 02, 201916.7416.8516.6916.8316.8326,600
Jul 01, 201916.7916.8716.6016.6516.6562,100
Jun 28, 201916.3116.6816.2516.6216.6264,000
Jun 27, 201916.1616.3416.1516.3016.3026,100
Jun 26, 201916.3716.4316.1316.1716.1745,900
Jun 25, 201916.7016.7016.2616.2916.2959,200
Jun 24, 201916.5616.9116.5416.6916.69113,500
Jun 21, 201916.5316.7516.4416.6016.6085,000
Jun 20, 201916.7316.7616.5116.6416.6483,800
Jun 19, 201916.2116.7316.2016.6916.69130,900
Jun 18, 201916.1916.4816.1516.2916.2977,700
Jun 17, 201916.1416.3216.0616.1616.1687,000
Jun 14, 201916.6516.7216.3216.3416.3457,300
Jun 13, 201916.1916.6616.0716.5616.5682,600
Jun 12, 201916.0716.2315.9416.1516.15100,300
Jun 11, 201916.5516.6216.1116.1316.13137,900
Jun 10, 201916.8217.4116.5916.7516.75193,500
Jun 07, 201916.2717.2016.2716.8816.88229,600
Jun 06, 201916.1916.5416.0716.4116.41148,900
Jun 05, 201916.3816.5616.1716.3816.38182,400
Jun 04, 201915.8116.6015.8116.3616.361,551,800
Jun 03, 201915.3616.2314.9615.8815.88322,900
May 31, 201914.3015.9614.2815.7215.72504,500
May 30, 201914.2414.2413.9114.1414.1488,900
May 29, 201914.3914.3914.1514.1614.1630,200
May 28, 201914.6414.7314.4614.4814.4860,300
May 24, 201914.9214.9414.7814.8014.8013,300
May 23, 201914.8514.9214.7214.8514.8541,100
May 22, 201915.0015.2114.9215.0015.0049,200
May 21, 201914.8715.1714.8715.0115.0161,100
May 20, 201914.6014.9714.4514.7814.7849,600
May 17, 201914.5814.8114.5814.7614.7633,700
May 16, 201914.9115.0114.5114.6614.66103,200
May 15, 201914.9915.1914.9615.1315.1349,200
May 14, 201914.8915.2114.8915.0315.0347,700
May 13, 201914.5814.9114.4114.6814.68261,300
May 10, 201915.2015.3114.8815.0715.0781,100
May 09, 201914.9315.3514.7515.2215.2265,800
May 08, 201914.7615.1514.7615.0115.0156,900
May 07, 201914.2715.0014.2314.9214.9299,600
May 06, 201914.7214.7913.8514.3314.33471,300
May 03, 201914.6914.9614.5014.9614.9664,300
May 02, 201914.9415.2514.5014.7214.7292,600
May 01, 201915.4015.4014.9214.9814.9858,000
Apr 30, 201915.3815.4215.1915.3715.3740,100
Apr 29, 201915.5715.5915.3015.3615.3657,200
Apr 26, 201915.8415.8915.3915.5815.5857,700
Apr 25, 201915.8315.9715.6515.7015.7048,800
Apr 24, 201915.5015.8115.4015.7815.7859,200
Apr 23, 201915.0015.6414.9215.5015.5059,400
Apr 22, 201914.8915.0914.7115.0115.0165,900
Apr 18, 201914.8514.9614.6814.8914.8989,700
Apr 17, 201915.3915.4014.8914.9914.99105,400
Apr 16, 201915.7215.7215.2415.3815.38137,100
Apr 15, 201915.7615.8615.6115.7615.7685,100
Apr 12, 201915.8815.9915.6115.6815.68115,500
Apr 11, 201915.8415.9515.7515.7915.7989,400
Apr 10, 201915.4415.8515.4115.5915.5991,100
Apr 09, 201915.3815.5215.3215.4315.4352,300
Apr 08, 201915.2115.5915.1315.3715.3798,900
Apr 05, 201915.1615.5415.0515.2815.2882,200
Apr 04, 201915.3015.3714.8514.9914.99100,500
Apr 03, 201915.4015.5715.2915.3815.3877,100
Apr 02, 201915.2515.6415.2515.4915.49231,200
Apr 01, 201915.3015.3015.0015.1115.11116,700
Mar 29, 201915.4615.4815.2115.2815.2830,500
Mar 28, 201915.2815.4515.0215.2815.2857,000
Mar 27, 201915.2115.4115.0015.3015.3064,700
Mar 26, 201915.1915.4515.1615.3615.3662,300
Mar 25, 201915.1315.2714.9515.2115.21135,900
Mar 22, 201915.4115.7115.2515.2515.25186,800
Mar 21, 201914.4316.1014.4315.3515.35362,400
Mar 20, 201914.1914.5214.1614.4414.4434,700
Mar 19, 201914.3214.3914.0414.2914.2937,400
Mar 18, 201914.3814.4714.2014.3714.3776,600
Mar 15, 201914.3114.7414.1414.4514.4568,000
Mar 14, 201913.8714.5013.8314.3514.3572,900
Mar 13, 201913.5914.1913.5913.9413.94114,700
Mar 12, 201913.6513.9813.5513.6813.6889,200
Mar 11, 201913.6513.7013.4213.7013.7042,400
Mar 08, 201913.6213.6713.3713.6513.6533,800
Mar 07, 201913.6613.7913.4313.7013.7075,600
Mar 06, 201914.0214.0313.5713.7413.74160,000
Mar 05, 201914.0414.1013.9314.0114.0140,900
Mar 04, 201914.0914.2114.0014.0514.0573,000
Mar 01, 201913.8014.3313.7014.0714.07117,900
Feb 28, 201913.6514.3313.4713.7013.70290,500
Feb 27, 201913.4413.7013.4013.6513.65437,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...